Options Chain for DOLLAR GEN CORP NEW COM (DG) - $90.30 as of 5/5/2025 2:54:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 40.60 | 44.45 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 55.00 | 36.25 | 38.90 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 60.00 | 31.30 | 33.80 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 65.00 | 26.30 | 28.90 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 70.00 | 21.35 | 23.85 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 75.00 | 16.40 | 18.95 | 16.23 | 0.00 | 0.00% | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 76.00 | 15.45 | 17.85 | % | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 77.00 | 14.45 | 17.00 | % | 0 | 0 | 0.86 | 0.98 | 0.01 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 78.00 | 13.55 | 16.00 | 16.26 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.95 | 0.01 | -0.04 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 79.00 | 12.50 | 14.80 | % | 0 | 0 | 0.74 | 0.94 | 0.01 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 80.00 | 11.85 | 13.80 | 13.45 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.93 | 0.01 | -0.04 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 81.00 | 10.10 | 12.85 | % | 0 | 0 | 0.36 | 0.91 | 0.02 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 82.00 | 9.30 | 11.90 | 9.62 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.90 | 0.02 | -0.06 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 83.00 | 9.70 | 10.15 | 8.82 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.88 | 0.02 | -0.06 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 84.00 | 8.85 | 10.10 | 9.95 | 0.00 | 0.00% | 0 | 8 | 0.42 | 0.86 | 0.03 | -0.07 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 7.05 | 8.20 | 6.80 | 0.00 | 0.00% | 0 | 7 | 0.29 | 0.83 | 0.03 | -0.07 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 86.00 | 6.95 | 8.40 | 6.25 | 0.00 | 0.00% | 0 | 13 | 0.35 | 0.80 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 87.00 | 5.80 | 6.55 | 5.70 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.77 | 0.04 | -0.08 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 88.00 | 4.80 | 5.80 | 4.65 | 0.00 | 0.00% | 0 | 7 | 0.31 | 0.73 | 0.04 | -0.08 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 89.00 | 4.80 | 5.05 | 4.20 | 0.00 | 0.00% | 0 | 37 | 0.36 | 0.69 | 0.05 | -0.08 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 4.20 | 4.35 | 4.20 | +0.90 | +27.28% | 4 | 46 | 0.36 | 0.65 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 91.00 | 3.60 | 3.75 | 3.70 | +0.65 | +21.32% | 25 | 59 | 0.35 | 0.59 | 0.05 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 92.00 | 3.00 | 3.15 | 3.20 | +0.85 | +36.17% | 3 | 25 | 0.35 | 0.54 | 0.06 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 93.00 | 2.52 | 2.66 | 2.73 | +0.58 | +26.98% | 1 | 59 | 0.35 | 0.48 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 94.00 | 2.06 | 2.25 | 2.25 | +0.49 | +27.85% | 9 | 54 | 0.35 | 0.43 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 1.67 | 1.88 | 1.82 | +0.55 | +43.31% | 5 | 254 | 0.35 | 0.37 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 96.00 | 1.32 | 1.44 | 1.50 | +0.55 | +57.90% | 45 | 50 | 0.34 | 0.32 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 97.00 | 1.04 | 1.16 | 1.10 | +0.39 | +54.93% | 15 | 18 | 0.34 | 0.27 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 98.00 | 0.81 | 0.96 | 0.92 | -0.17 | -15.60% | 13 | 22 | 0.34 | 0.22 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 99.00 | 0.62 | 0.71 | 0.71 | +0.22 | +44.90% | 10 | 25 | 0.33 | 0.19 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 100.00 | 0.46 | 0.56 | 0.50 | +0.10 | +25.00% | 2,101 | 20 | 0.33 | 0.15 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 101.00 | 0.30 | 0.43 | 0.40 | +0.04 | +11.12% | 5 | 376 | 0.32 | 0.12 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 102.00 | 0.06 | 0.33 | 0.28 | 0.00 | 0.00% | 0 | 16 | 0.34 | 0.10 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 103.00 | 0.08 | 0.25 | 1.69 | 0.00 | 0.00% | 0 | 25 | 0.31 | 0.08 | 0.02 | -0.03 | 4/22/2025 | 5/5/2025 3:59:53 PM EST |
| 104.00 | 0.00 | 0.20 | 0.21 | +0.02 | +10.53% | 2 | 43 | 0.35 | 0.06 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 105.00 | 0.11 | 0.16 | 0.15 | -0.01 | -6.25% | 20 | 108 | 0.34 | 0.05 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 106.00 | 0.00 | 1.37 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.03 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 107.00 | 0.00 | 1.34 | % | 0 | 0 | 0.68 | 0.03 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.01 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 1.29 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.27 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 1.27 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 1.29 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.60 | % | 3 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 70.00 | 0.05 | 0.21 | 0.27 | 0.00 | 0.00% | 0 | 30 | 0.65 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 0.01 | 0.33 | 0.65 | +0.39 | +150.00% | 3 | 11 | 0.49 | -0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 76.00 | 0.00 | 1.40 | 0.22 | 0.00 | 0.00% | 0 | 20 | 0.89 | -0.02 | 0.00 | -0.02 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 77.00 | 0.00 | 1.42 | % | 0 | 0 | 0.86 | -0.02 | 0.01 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 78.00 | 0.05 | 0.48 | 0.05 | -1.63 | -97.03% | 1 | 5 | 0.48 | -0.05 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 79.00 | 0.19 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.06 | 0.01 | -0.04 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 0.05 | 0.30 | 0.54 | 0.00 | 0.00% | 0 | 59 | 0.46 | -0.07 | 0.01 | -0.04 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 81.00 | 0.18 | 0.35 | 0.27 | -0.52 | -65.83% | 2 | 52 | 0.41 | -0.09 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 82.00 | 0.20 | 0.42 | 0.31 | -0.26 | -45.62% | 1 | 8 | 0.40 | -0.10 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 83.00 | 0.35 | 0.85 | 0.45 | -0.17 | -27.42% | 7 | 20 | 0.45 | -0.12 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 84.00 | 0.51 | 1.06 | 0.60 | -0.30 | -33.34% | 1 | 21 | 0.45 | -0.14 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 0.45 | 0.75 | 0.70 | -0.29 | -29.30% | 1 | 524 | 0.37 | -0.17 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 86.00 | 0.78 | 0.91 | 1.28 | 0.00 | 0.00% | 0 | 29 | 0.38 | -0.20 | 0.03 | -0.07 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 87.00 | 0.94 | 1.12 | 1.07 | -0.38 | -26.21% | 3 | 6 | 0.38 | -0.23 | 0.04 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 88.00 | 1.18 | 1.36 | 1.71 | 0.00 | 0.00% | 0 | 41 | 0.37 | -0.27 | 0.04 | -0.08 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 89.00 | 1.46 | 1.64 | 1.45 | -0.65 | -30.96% | 1 | 13 | 0.37 | -0.31 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 1.74 | 1.97 | 1.85 | -0.23 | -11.06% | 24 | 19 | 0.36 | -0.35 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 91.00 | 2.09 | 2.34 | 2.21 | -1.29 | -36.86% | 2 | 27 | 0.36 | -0.41 | 0.05 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 92.00 | 2.50 | 2.78 | 3.52 | 0.00 | 0.00% | 0 | 527 | 0.35 | -0.46 | 0.06 | -0.09 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 93.00 | 3.05 | 3.30 | 3.40 | 0.00 | 0.00% | 0 | 22 | 0.35 | -0.52 | 0.06 | -0.08 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 94.00 | 3.15 | 3.85 | 4.60 | 0.00 | 0.00% | 0 | 12 | 0.35 | -0.57 | 0.06 | -0.08 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 4.25 | 4.45 | 4.60 | -0.40 | -8.00% | 1 | 3 | 0.35 | -0.63 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 96.00 | 4.75 | 5.60 | 5.15 | 0.00 | 0.00% | 0 | 4 | 0.37 | -0.68 | 0.05 | -0.07 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 97.00 | 5.55 | 6.25 | 4.84 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.73 | 0.05 | -0.07 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 98.00 | 6.25 | 7.10 | 9.70 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.78 | 0.04 | -0.06 | 4/14/2025 | 5/5/2025 3:59:53 PM EST |
| 99.00 | 7.05 | 8.35 | 6.60 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.81 | 0.04 | -0.05 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 100.00 | 7.05 | 8.75 | 9.55 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.85 | 0.04 | -0.05 | 4/17/2025 | 5/5/2025 3:59:53 PM EST |
| 101.00 | 8.80 | 9.20 | % | 0 | 0 | 0.36 | -0.88 | 0.03 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 102.00 | 8.55 | 10.95 | % | 0 | 0 | 0.56 | -0.90 | 0.03 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 103.00 | 9.85 | 11.80 | % | 0 | 0 | 0.57 | -0.92 | 0.02 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 104.00 | 10.80 | 12.95 | % | 0 | 0 | 0.62 | -0.94 | 0.02 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 105.00 | 11.65 | 13.95 | % | 0 | 0 | 0.65 | -0.95 | 0.02 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 106.00 | 12.65 | 14.75 | % | 0 | 0 | 0.65 | -0.97 | 0.01 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 107.00 | 13.60 | 15.95 | % | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 110.00 | 16.50 | 18.85 | 19.84 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.99 | 0.00 | -0.01 | 4/14/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 21.30 | 24.15 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |